Kering SA (ETR:PPX)
Germany · Delayed Price · Currency is EUR 248.05
-4.50 (-1.78%)
At close: Mar 27, 2026
ETR:PPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 249.80 | 249.80 | 246.10 | 248.05 | 248.05 | -1.78% | 749 |
| Mar 26, 2026 | 252.35 | 259.40 | 252.35 | 252.55 | 252.55 | 0.32% | 810 |
| Mar 25, 2026 | 252.45 | 254.60 | 249.85 | 251.75 | 251.75 | 1.78% | 753 |
| Mar 24, 2026 | 249.25 | 251.10 | 245.80 | 247.35 | 247.35 | 0.73% | 1,183 |
| Mar 23, 2026 | 230.80 | 249.05 | 230.80 | 245.55 | 245.55 | 4.76% | 2,017 |
| Mar 20, 2026 | 236.40 | 236.40 | 231.95 | 234.40 | 234.40 | 0.45% | 942 |
| Mar 19, 2026 | 237.50 | 237.90 | 232.35 | 233.35 | 233.35 | -4.01% | 713 |
| Mar 18, 2026 | 250.05 | 250.45 | 241.70 | 243.10 | 243.10 | -1.92% | 143 |
| Mar 17, 2026 | 247.90 | 248.40 | 244.45 | 247.85 | 247.85 | -0.96% | 417 |
| Mar 16, 2026 | 251.85 | 251.85 | 246.30 | 250.25 | 250.25 | 0.50% | 255 |
| Mar 13, 2026 | 250.00 | 253.70 | 246.65 | 249.00 | 249.00 | -2.89% | 632 |
| Mar 12, 2026 | 254.25 | 257.30 | 253.05 | 256.40 | 256.40 | -1.18% | 190 |
| Mar 11, 2026 | 258.05 | 261.35 | 258.05 | 259.45 | 259.45 | -1.31% | 257 |
| Mar 10, 2026 | 262.55 | 263.90 | 261.70 | 262.90 | 262.90 | 3.20% | 174 |
| Mar 9, 2026 | 249.00 | 254.75 | 248.75 | 254.75 | 254.75 | -0.91% | 999 |
| Mar 6, 2026 | 260.25 | 262.50 | 254.45 | 257.10 | 257.10 | -0.31% | 917 |
| Mar 5, 2026 | 255.30 | 262.60 | 254.95 | 257.90 | 257.90 | 0.47% | 846 |
| Mar 4, 2026 | 254.65 | 256.95 | 252.25 | 256.70 | 256.70 | 1.00% | 1,029 |
| Mar 3, 2026 | 265.80 | 266.10 | 252.95 | 254.15 | 254.15 | -6.30% | 1,099 |
| Mar 2, 2026 | 278.25 | 278.25 | 268.45 | 271.25 | 271.25 | -5.21% | 748 |
| Feb 27, 2026 | 286.35 | 293.90 | 284.15 | 286.15 | 286.15 | -0.87% | 597 |
| Feb 26, 2026 | 290.55 | 290.55 | 285.80 | 288.65 | 288.65 | 0.50% | 170 |
| Feb 25, 2026 | 280.95 | 287.60 | 280.80 | 287.20 | 287.20 | 0.74% | 204 |
| Feb 24, 2026 | 290.15 | 291.20 | 285.10 | 285.10 | 285.10 | -0.40% | 520 |
| Feb 23, 2026 | 277.05 | 290.10 | 277.05 | 286.25 | 286.25 | 2.75% | 567 |
| Feb 20, 2026 | 280.70 | 282.20 | 275.35 | 278.60 | 278.60 | 1.35% | 631 |
| Feb 19, 2026 | 273.50 | 274.90 | 270.00 | 274.90 | 274.90 | -0.52% | 373 |
| Feb 18, 2026 | 273.00 | 276.45 | 273.00 | 276.35 | 276.35 | 1.23% | 260 |
| Feb 17, 2026 | 272.90 | 274.15 | 271.95 | 273.00 | 273.00 | 1.00% | 356 |
| Feb 16, 2026 | 281.10 | 283.70 | 270.30 | 270.30 | 270.30 | -4.96% | 389 |
| Feb 13, 2026 | 278.75 | 286.35 | 278.75 | 284.40 | 284.40 | 1.10% | 1,378 |
| Feb 12, 2026 | 284.60 | 284.60 | 278.60 | 281.30 | 281.30 | 0.68% | 497 |
| Feb 11, 2026 | 285.15 | 286.75 | 277.95 | 279.40 | 279.40 | -2.78% | 1,105 |
| Feb 10, 2026 | 289.05 | 296.05 | 277.45 | 287.40 | 287.40 | 10.92% | 4,267 |
| Feb 9, 2026 | 264.40 | 265.95 | 259.10 | 259.10 | 259.10 | 0.29% | 690 |
| Feb 6, 2026 | 248.95 | 258.35 | 245.55 | 258.35 | 258.35 | -0.33% | 1,004 |
| Feb 5, 2026 | 264.50 | 264.50 | 257.50 | 259.20 | 259.20 | -1.87% | 550 |
| Feb 4, 2026 | 260.00 | 265.20 | 260.00 | 264.15 | 264.15 | 2.21% | 134 |
| Feb 3, 2026 | 260.95 | 260.95 | 257.60 | 258.45 | 258.45 | -0.14% | 1,260 |
| Feb 2, 2026 | 264.10 | 264.10 | 258.80 | 258.80 | 258.80 | -2.08% | 197 |
| Jan 30, 2026 | 263.75 | 265.60 | 263.35 | 264.30 | 264.30 | 0.70% | 344 |
| Jan 29, 2026 | 268.80 | 268.85 | 261.30 | 262.45 | 262.45 | -1.54% | 178 |
| Jan 28, 2026 | 260.95 | 268.45 | 259.30 | 266.55 | 266.55 | -2.98% | 2,185 |
| Jan 27, 2026 | 278.05 | 278.05 | 273.05 | 274.75 | 274.75 | 0.79% | 500 |
| Jan 26, 2026 | 274.65 | 275.55 | 272.60 | 272.60 | 272.60 | -0.96% | 167 |
| Jan 23, 2026 | 277.15 | 277.80 | 275.25 | 275.25 | 275.25 | -1.82% | 96 |
| Jan 22, 2026 | 281.00 | 282.45 | 278.35 | 280.35 | 280.35 | 2.09% | 898 |
| Jan 21, 2026 | 273.20 | 276.40 | 272.30 | 274.60 | 274.60 | 1.82% | 1,644 |
| Jan 20, 2026 | 271.05 | 271.85 | 266.40 | 269.70 | 269.70 | -2.53% | 2,410 |
| Jan 19, 2026 | 280.10 | 280.95 | 275.60 | 276.70 | 276.70 | -4.07% | 1,352 |